US Technology Ishares ETF (NY: IYW )

79.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 156.17 156.74 155.63 156.43 117,779 +0.77(+0.49%)
Oct 30, 2017 156.11 154.73 155.66 155,843 +0.70(+0.45%)
Oct 27, 2017 153.42 155.44 152.98 154.97 254,133 +4.40(+2.93%)
Oct 26, 2017 150.65 150.94 150.23 150.56 320,645 +0.70(+0.47%)
Oct 25, 2017 150.31 150.89 148.85 149.87 223,605 -0.87(-0.58%)
Oct 24, 2017 150.46 150.93 150.04 150.74 118,745 +0.52(+0.35%)
Oct 23, 2017 151.26 151.29 150.02 150.21 120,118 -0.61(-0.40%)
Oct 20, 2017 150.73 151.17 150.62 150.82 149,631 +0.91(+0.61%)
Oct 19, 2017 149.62 149.91 148.79 149.91 106,059 -0.53(-0.35%)
Oct 18, 2017 150.48 150.72 149.90 150.45 349,171 +0.55(+0.37%)
Oct 17, 2017 149.62 149.93 149.41 149.90 98,041 +0.03(+0.02%)
Oct 16, 2017 149.62 149.88 149.36 149.87 74,926 +0.55(+0.37%)
Oct 13, 2017 149.16 149.51 149.07 149.31 85,746 +0.85(+0.57%)
Oct 12, 2017 148.35 149.03 148.30 148.46 153,903 +0.04(+0.03%)
Oct 11, 2017 147.62 148.46 147.60 148.42 53,544 +0.61(+0.41%)
Oct 10, 2017 148.28 148.34 147.33 147.81 64,071 +0.01(+0.01%)
Oct 09, 2017 147.73 148.19 147.60 147.80 52,549 +0.39(+0.26%)
Oct 06, 2017 146.47 147.46 146.47 147.42 96,241 +0.46(+0.32%)
Oct 05, 2017 146.04 147.06 145.95 146.95 145,173 +1.46(+1.00%)
Oct 04, 2017 145.43 145.82 144.95 145.49 273,800 -0.21(-0.15%)
Oct 03, 2017 145.53 145.76 145.32 145.70 197,110 +0.39(+0.27%)
Oct 02, 2017 145.22 145.82 144.59 145.32 1,056,960 +0.18(+0.13%)
Sep 29, 2017 144.23 145.18 144.06 145.13 133,308 +1.10(+0.77%)
Sep 28, 2017 143.57 144.07 143.41 144.03 80,660 +0.10(+0.07%)
Sep 27, 2017 142.93 144.40 142.79 143.93 117,440 +1.70(+1.20%)
Sep 26, 2017 142.39 142.70 141.58 142.23 192,977 +0.80(+0.56%)
Sep 25, 2017 142.74 142.74 140.79 141.43 173,190 -1.91(-1.33%)
Sep 22, 2017 142.89 143.50 142.70 143.34 90,708 -0.05(-0.03%)
Sep 21, 2017 144.13 144.13 142.76 143.39 123,721 -0.81(-0.56%)
Sep 20, 2017 144.87 144.88 143.21 144.21 355,070 -0.89(-0.61%)
Sep 19, 2017 144.91 145.35 144.53 145.09 77,703 +0.48(+0.33%)
Sep 18, 2017 144.83 145.36 144.25 144.61 116,917 -0.01(-0.01%)
Sep 15, 2017 143.95 144.87 143.75 144.62 68,460 +0.47(+0.33%)
Sep 14, 2017 144.14 144.75 143.70 144.15 98,049 -0.52(-0.36%)
Sep 13, 2017 144.51 144.74 144.17 144.67 88,292 -0.11(-0.08%)
Sep 12, 2017 145.10 145.13 144.10 144.78 177,175 +0.21(+0.15%)
Sep 11, 2017 143.81 144.86 143.81 144.57 162,635 +1.96(+1.38%)
Sep 08, 2017 143.76 143.95 142.49 142.61 174,334 -1.34(-0.93%)
Sep 07, 2017 143.83 144.08 143.18 143.95 89,457 +0.45(+0.32%)
Sep 06, 2017 143.71 143.80 142.77 143.50 86,449 +0.29(+0.20%)
Sep 05, 2017 143.97 144.47 142.24 143.21 301,254 -1.40(-0.97%)
Sep 01, 2017 145.03 145.16 144.34 144.61 101,812 -0.06(-0.04%)
Aug 31, 2017 143.74 144.84 143.68 144.67 110,558 +1.25(+0.87%)
Aug 30, 2017 142.30 143.54 142.13 143.42 186,823 +1.35(+0.95%)
Aug 29, 2017 140.29 142.31 140.14 142.07 86,951 +0.60(+0.42%)
Aug 28, 2017 141.44 141.71 141.14 141.47 73,290 +0.33(+0.23%)
Aug 25, 2017 141.81 142.19 141.03 141.14 85,991 -0.13(-0.09%)
Aug 24, 2017 141.75 141.86 140.60 141.27 105,738 -0.12(-0.09%)
Aug 23, 2017 140.77 141.75 140.77 141.39 94,191 -0.23(-0.16%)
Aug 22, 2017 140.15 141.70 140.15 141.63 116,736 +2.22(+1.59%)
Aug 21, 2017 139.70 139.84 138.52 139.41 103,886 -0.22(-0.16%)
Aug 18, 2017 139.75 140.67 139.17 139.63 121,591 -0.14(-0.10%)
Aug 17, 2017 142.14 142.32 139.77 139.77 226,749 -2.91(-2.04%)
Aug 16, 2017 142.47 143.24 142.15 142.68 94,664 +0.41(+0.29%)
Aug 15, 2017 142.29 142.53 141.82 142.27 264,545 +0.27(+0.19%)
Aug 14, 2017 141.00 142.16 141.00 142.00 379,090 +2.26(+1.62%)
Aug 11, 2017 138.87 140.09 138.66 139.74 112,871 +1.18(+0.85%)
Aug 10, 2017 140.88 141.01 138.45 138.56 173,312 -3.13(-2.21%)
Aug 09, 2017 140.80 141.76 140.79 141.69 94,070 -0.03(-0.02%)
Aug 08, 2017 141.64 142.97 141.38 141.72 129,194 -0.16(-0.12%)
Aug 07, 2017 141.23 141.89 141.10 141.89 85,606 +0.92(+0.65%)
Aug 04, 2017 140.85 141.40 140.60 140.97 120,074 +0.46(+0.33%)
Aug 03, 2017 140.98 141.00 140.19 140.51 151,789 -0.51(-0.36%)
Aug 02, 2017 141.98 142.50 140.00 141.02 150,932 +0.54(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.